网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

*ST华昌 (300278)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.28 52周最低:1.85

*ST华昌(300278) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-112.612.742.532.58-0.02-0.77256,9866,7258.085.79
2021-06-102.702.872.562.60-0.08-2.99456,00712,45511.5710.28
2021-06-092.382.802.322.680.2912.13471,27912,36920.0810.62
2021-06-082.482.482.332.390.198.64344,7928,2976.827.77
2021-06-072.092.222.082.200.115.26177,6173,8546.704.00
2021-06-042.142.152.082.09-0.05-2.34112,4502,3733.272.53
2021-06-032.142.182.122.140.000.0099,5822,1412.802.24
2021-06-022.192.192.122.14-0.04-1.83116,9822,5123.212.64
2021-06-012.132.222.112.180.041.87143,0003,1145.143.22
2021-05-312.212.222.122.14-0.08-3.60162,3713,5104.503.66
2021-05-282.202.282.202.220.000.00127,9142,8553.602.88
2021-05-272.212.252.172.220.020.91142,7973,1783.643.22
2021-05-262.192.252.182.200.000.00117,0222,5673.182.64
2021-05-252.232.262.182.20-0.03-1.35125,7722,7853.592.83
2021-05-242.202.252.182.230.000.00102,2352,2723.142.30
2021-05-212.252.272.192.230.073.24127,5142,8433.702.87
2021-05-202.262.262.122.16-0.10-4.42167,0713,6336.193.77
2021-05-192.192.322.192.260.041.80160,1823,6175.863.61
2021-05-182.152.332.152.220.094.23182,2194,0918.454.11
2021-05-172.432.442.102.13-0.49-18.70267,9995,90212.986.04
2021-05-142.802.802.572.62-0.11-4.03349,0829,2278.427.87
2021-05-132.402.832.402.730.2710.98561,36214,99617.4812.65
2021-05-122.572.602.362.46-0.18-6.82413,27410,1479.099.32
2021-05-112.562.962.562.64-0.05-1.86646,11017,74914.8714.56
2021-05-102.222.712.172.690.4319.03691,95017,32323.8915.60
2021-05-071.852.261.852.260.3820.21626,61713,18021.8114.12
2021-05-061.962.081.851.88-0.31-14.16618,69611,79310.5013.95
2021-04-302.192.192.192.19-0.55-20.0762,5601,3700.001.41
2021-04-282.882.922.742.74-0.15-5.19213,0655,9996.234.80
2021-04-273.003.032.832.89-0.10-3.34206,8275,9776.694.66
2021-04-263.103.102.992.99-0.13-4.17239,3137,2453.535.39
2021-04-233.103.163.043.12-0.08-2.50258,5727,9943.755.83
2021-04-223.263.303.193.20-0.07-2.14169,4735,4633.364.04
2021-04-213.363.373.243.27-0.11-3.25241,5667,9403.855.76
2021-04-203.323.523.303.380.030.90345,04511,8056.578.22
2021-04-193.323.473.323.35-0.06-1.76278,6069,3774.406.64
2021-04-163.313.493.223.410.113.33434,78414,7588.1810.36
2021-04-153.103.453.033.300.216.80441,47714,52213.5910.52
2021-04-143.043.092.983.090.072.32137,1474,1683.643.27
2021-04-133.153.173.013.02-0.09-2.89167,9905,1285.144.00
2021-04-123.243.253.103.11-0.14-4.31170,3175,3954.624.06
2021-04-093.293.353.243.25-0.10-2.99174,8895,7373.284.17
2021-04-083.453.503.313.35-0.10-2.90266,6409,0195.516.35
2021-04-073.273.573.273.450.144.23450,50515,4609.0610.73
2021-04-063.143.363.133.310.154.75328,57710,7457.287.83
2021-04-023.233.283.153.16-0.18-5.39319,52110,2123.897.61
2021-04-013.283.443.203.340.030.91257,6218,5867.256.14
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021